Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcig Inc (OP: MCIG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0810 0.0850 0.0750 0.0775 1,075,790 -0.00(-3.13%)
Apr 29, 2019 0.0775 0.0890 0.0700 0.0800 1,392,312 +0.01(+7.38%)
Apr 26, 2019 0.0745 0.0800 0.0710 0.0745 1,112,700 +0.00(+3.47%)
Apr 25, 2019 0.0910 0.0920 0.0700 0.0720 2,295,234 -0.01(-16.76%)
Apr 24, 2019 0.0792 0.0870 0.0750 0.0865 4,029,089 +0.01(+16.89%)
Apr 23, 2019 0.0825 0.0975 0.0670 0.0740 8,304,651 -0.02(-20.43%)
Apr 22, 2019 0.1026 0.1060 0.0930 0.0930 3,279,536 -0.01(-11.43%)
Apr 18, 2019 0.1050 0.1100 0.1025 0.1050 936,700 -0.00(-2.78%)
Apr 17, 2019 0.1100 0.1150 0.1050 0.1080 508,366 -0.00(-1.82%)
Apr 16, 2019 0.1150 0.1200 0.1100 0.1100 436,093 -0.01(-7.41%)
Apr 15, 2019 0.1230 0.1230 0.1150 0.1188 626,805 -0.00(-3.34%)
Apr 12, 2019 0.1200 0.1270 0.1150 0.1229 392,800 +0.00(+2.42%)
Apr 11, 2019 0.1140 0.1200 0.1100 0.1200 1,252,928 +0.00(+2.74%)
Apr 10, 2019 0.1255 0.1255 0.1101 0.1168 1,875,797 -0.01(-6.93%)
Apr 09, 2019 0.1250 0.1300 0.1200 0.1255 1,062,478 -0.00(-3.39%)
Apr 08, 2019 0.1350 0.1350 0.1260 0.1299 615,334 -0.00(-1.96%)
Apr 05, 2019 0.1400 0.1400 0.1300 0.1325 484,400 -0.01(-5.36%)
Apr 04, 2019 0.1420 0.1420 0.1360 0.1400 547,149 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1400 0.1350 0.1400 584,286 +0.00(+0.86%)
Apr 02, 2019 0.1420 0.1440 0.1350 0.1388 358,827 +0.00(+1.31%)
Apr 01, 2019 0.1350 0.1405 0.1310 0.1370 514,681 +0.00(+2.16%)
Mar 29, 2019 0.1338 0.1380 0.1300 0.1341 420,400 -0.00(-2.47%)
Mar 28, 2019 0.1300 0.1400 0.1290 0.1375 734,040 +0.00(+0.36%)
Mar 27, 2019 0.1370 0.1440 0.1300 0.1370 367,333 +0.00(+2.62%)
Mar 26, 2019 0.1350 0.1440 0.1300 0.1335 588,217 -0.01(-3.89%)
Mar 25, 2019 0.1361 0.1445 0.1280 0.1389 1,025,594 +0.00(+0.94%)
Mar 22, 2019 0.1395 0.1395 0.1333 0.1376 701,200 +0.00(+0.15%)
Mar 21, 2019 0.1290 0.1400 0.1251 0.1374 1,136,402 +0.01(+9.92%)
Mar 20, 2019 0.1411 0.1420 0.1230 0.1250 1,924,099 -0.01(-9.42%)
Mar 19, 2019 0.1074 0.1409 0.1060 0.1380 8,987,537 +0.03(+31.30%)
Mar 18, 2019 0.1160 0.1195 0.1025 0.1051 6,117,174 -0.01(-11.98%)
Mar 15, 2019 0.1325 0.1350 0.1157 0.1194 4,128,400 -0.02(-11.56%)
Mar 14, 2019 0.1480 0.1500 0.1300 0.1350 2,337,018 -0.01(-8.85%)
Mar 13, 2019 0.1481 0.1500 0.1423 0.1481 1,321,370 +0.00(+0.00%)
Mar 12, 2019 0.1491 0.1540 0.1481 0.1481 750,424 -0.00(-2.57%)
Mar 11, 2019 0.1520 0.1560 0.1498 0.1520 603,767 -0.00(-1.30%)
Mar 08, 2019 0.1500 0.1550 0.1500 0.1540 573,200 +0.00(+0.00%)
Mar 07, 2019 0.1545 0.1590 0.1500 0.1540 572,604 -0.00(-0.65%)
Mar 06, 2019 0.1525 0.1590 0.1500 0.1550 841,041 +0.00(+0.00%)
Mar 05, 2019 0.1540 0.1555 0.1500 0.1550 1,001,535 +0.00(+0.65%)
Mar 04, 2019 0.1558 0.1590 0.1520 0.1540 620,280 -0.00(-0.65%)
Mar 01, 2019 0.1550 0.1590 0.1525 0.1550 608,600 +0.00(+0.65%)
Feb 28, 2019 0.1511 0.1585 0.1500 0.1540 867,866 -0.00(-2.84%)
Feb 27, 2019 0.1600 0.1600 0.1500 0.1585 868,194 -0.00(-0.88%)
Feb 26, 2019 0.1576 0.1640 0.1550 0.1599 1,047,780 -0.00(-0.06%)
Feb 25, 2019 0.1551 0.1680 0.1550 0.1600 675,723 +0.00(+0.00%)
Feb 22, 2019 0.1663 0.1700 0.1510 0.1600 1,717,400 -0.01(-5.83%)
Feb 21, 2019 0.1675 0.1700 0.1650 0.1699 523,904 +0.00(+2.97%)
Feb 20, 2019 0.1750 0.1750 0.1650 0.1650 791,413 -0.01(-5.71%)
Feb 19, 2019 0.1730 0.1750 0.1700 0.1750 639,062 +0.00(+1.16%)
Feb 15, 2019 0.1710 0.1770 0.1680 0.1730 357,700 +0.00(+0.58%)
Feb 14, 2019 0.1740 0.1799 0.1680 0.1720 534,427 -0.01(-3.32%)
Feb 13, 2019 0.1725 0.1780 0.1700 0.1779 435,488 +0.00(+1.66%)
Feb 12, 2019 0.1780 0.1795 0.1672 0.1750 778,359 -0.01(-2.78%)
Feb 11, 2019 0.1798 0.1840 0.1705 0.1800 790,744 +0.00(+0.00%)
Feb 08, 2019 0.1805 0.1840 0.1755 0.1800 294,700 +0.00(+0.00%)
Feb 07, 2019 0.1820 0.1840 0.1755 0.1800 465,626 -0.00(-1.64%)
Feb 06, 2019 0.1825 0.1850 0.1780 0.1830 828,680 +0.00(+1.67%)
Feb 05, 2019 0.1705 0.1820 0.1680 0.1800 1,800,718 +0.00(+0.06%)
Feb 04, 2019 0.1800 0.1800 0.1700 0.1799 740,682 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.